Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,501.56 -18.24 (-0.03%) CMC Crypto 200
1,367.90 +55.27 (+4.21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 2024-04-19 | 101.60 | 105.85 | 106.45 | 0.00 | - | - | 1 | 1,934.57% |
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 94.60 | 95.75 | 0.00 | - | 5 | 6 | 135.55% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 94.40 | 95.90 | 0.00 | - | 1 | 846 | 89.36% |
| AAPL240920C00070000 | 2024-04-16 1:48PM EDT | 2024-09-20 | 100.71 | 94.90 | 97.60 | 0.00 | - | 2 | 255 | 81.47% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 95.50 | 97.25 | 0.00 | - | 4 | 4 | 71.24% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 109.74% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 99.27 | 96.00 | 99.25 | 0.00 | - | 25 | 1,019 | 72.78% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 96.45 | 99.35 | 0.00 | - | 2 | 327 | 59.75% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 98.05 | 100.05 | 0.00 | - | 2 | 10 | 59.56% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 98.75 | 100.65 | 0.00 | - | 490 | 916 | 57.45% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 99.15 | 100.85 | 0.00 | - | 5 | 90 | 57.26% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 99.95 | 102.10 | 0.00 | - | 23 | 60 | 54.63% |
| AAPL261218C00070000 | 2024-04-19 11:12AM EDT | 2026-12-18 | 102.97 | 100.20 | 104.10 | -2.18 | -2.07% | 20 | 23 | 52.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00070000 | 2024-03-22 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 918 | 100.00% |
| AAPL240621P00070000 | 2024-04-19 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,922 | 71.88% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.08 | 0.00 | - | 30 | 831 | 53.13% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 1 | 189 | 50.29% |
| AAPL241115P00070000 | 2024-04-15 12:05PM EDT | 2024-11-15 | 0.06 | 0.06 | 0.11 | 0.00 | - | 90 | 664 | 47.36% |
| AAPL241220P00070000 | 2024-04-19 1:23PM EDT | 2024-12-20 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 16 | 551 | 44.82% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 43.26% |
| AAPL250321P00070000 | 2024-04-10 10:39AM EDT | 2025-03-21 | 0.16 | 0.14 | 0.22 | 0.00 | - | 160 | 97 | 41.07% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 0.31 | 0.24 | 0.32 | 0.00 | - | 2 | 980 | 38.48% |
| AAPL250919P00070000 | 2024-04-12 10:06AM EDT | 2025-09-19 | 0.26 | 0.37 | 0.42 | 0.00 | - | 1 | 10 | 36.48% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.47 | 0.58 | 0.00 | - | 1 | 788 | 35.50% |
| AAPL260116P00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 0.56 | 0.52 | 0.61 | +0.11 | +24.44% | 3 | 44 | 35.03% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 32.57% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.80 | 2.91 | 0.00 | - | - | 13 | 39.68% |
© 2024 Yahoo. All rights reserved.